Canada markets close in 4 hours 20 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,559.44+14.82 (+0.96%)
As of 11:25AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:1570.00
CallsforAugust 7, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200807C015700002020-08-07 11:14AM EDT2020-08-071.620.901.40+0.12+8.00%41730815.31%
RUTW200814C015700002020-08-07 11:12AM EDT2020-08-1417.3516.1016.60+5.71+49.05%6551623.23%
RUT200821C015700002020-08-07 11:18AM EDT2020-08-2124.5024.0024.80+6.63+37.10%2697923.53%
RUTW200828C015700002020-08-07 11:09AM EDT2020-08-2834.6432.7033.40+7.04+25.51%154025.09%
RUTW200831C015700002020-08-07 11:09AM EDT2020-08-3136.2733.9034.80+8.63+31.22%47524.40%
RUTW200904C015700002020-08-06 3:59PM EDT2020-09-0433.2438.6039.300.00-121225.22%
RUTW200911C015700002020-08-06 12:37PM EDT2020-09-1136.1043.5044.200.00-151725.15%
RUT200918C015700002020-08-07 11:18AM EDT2020-09-1848.9548.0048.60+5.43+12.48%1924725.07%
RUTW200930C015700002020-08-06 1:38PM EDT2020-09-3058.0556.3057.00+6.81+13.29%15325.65%
RUT201016C015700002020-07-24 10:16AM EDT2020-10-1668.0566.5067.20+25.67+60.57%14926.29%
RUTW201030C015700002020-06-26 11:26AM EDT2020-10-3035.2042.0043.200.00-131316.03%
RUT201120C015700002020-07-13 12:19PM EDT2020-11-2045.8088.1089.400.00-11228.14%
RUTW201130C015700002020-08-03 10:18AM EDT2020-11-3063.6290.4092.600.00-203027.81%
RUT201218C015700002020-08-07 9:46AM EDT2020-12-1893.30101.40102.60+30.50+48.57%11028.53%
RUTW201231C015700002020-07-10 10:32AM EDT2020-12-3148.70102.60104.200.00-121227.64%
RUT210115C015700002020-07-09 8:07PM EDT2021-01-15110.6092.0094.600.00-161724.01%
RUT210319C015700002020-07-27 1:41PM EDT2021-03-1983.90119.30122.900.00-171026.18%
RUTW210331C015700002020-07-15 9:36AM EDT2021-03-3186.12121.60125.900.00-1126.10%
RUT210618C015700002020-08-05 2:17PM EDT2021-06-18126.72135.00140.400.00-11025.12%
PutsforAugust 7, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200807P015700002020-08-07 11:18AM EDT2020-08-0710.619.7011.50-13.77-56.48%362213.21%
RUTW200814P015700002020-08-07 10:49AM EDT2020-08-1427.0025.5026.70-9.62-26.27%301422.73%
RUT200821P015700002020-08-06 2:01PM EDT2020-08-2134.9834.7035.40-11.07-24.04%106423.57%
RUTW200828P015700002020-08-07 11:07AM EDT2020-08-2842.6342.8043.50-10.48-19.73%61824.79%
RUTW200831P015700002020-08-04 2:52PM EDT2020-08-3162.7644.5045.300.00-3724.37%
RUTW200911P015700002020-08-04 12:39PM EDT2020-09-1191.0854.3055.500.00-6325.54%
RUT200918P015700002020-08-06 4:04PM EDT2020-09-1869.2760.3061.000.00-7510525.95%
RUTW200930P015700002020-08-06 1:38PM EDT2020-09-3081.5469.0069.900.00-103526.63%
RUT201016P015700002020-08-07 10:45AM EDT2020-10-1679.3079.0079.80-28.92-26.72%101227.05%
RUTW201030P015700002020-06-18 2:15PM EDT2020-10-30204.32152.30154.200.00--149.54%
RUT201120P015700002020-06-19 3:46PM EDT2020-11-20213.65163.50165.500.00-2247.75%
RUT201218P015700002020-07-09 8:07PM EDT2020-12-18213.35129.30130.900.00-18233.26%
RUTW201231P015700002020-07-01 11:10AM EDT2020-12-31202.23173.20175.700.00-1243.15%
RUT210115P015700002020-07-09 8:07PM EDT2021-01-15172.30162.10165.300.00-21438.58%
RUT210319P015700002020-07-09 8:07PM EDT2021-03-19184.56152.60155.200.00-2130.66%
RUTW210331P015700002020-07-01 11:10AM EDT2021-03-31219.93193.30198.700.00--138.61%
RUT210618P015700002020-06-18 2:15PM EDT2021-06-18252.27205.30211.700.00-22035.71%